Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.38 | 14.82 | 14.38 | 14.75 | 7,425,345 | +0.30(+2.08%) |
Jan 30, 2003 | 14.78 | 14.85 | 14.32 | 14.45 | 9,668,945 | -0.46(-3.06%) |
Jan 29, 2003 | 14.41 | 14.95 | 14.38 | 14.90 | 9,816,428 | +0.21(+1.40%) |
Jan 28, 2003 | 14.88 | 14.94 | 14.32 | 14.70 | 11,702,037 | +0.14(+0.94%) |
Jan 27, 2003 | 14.92 | 14.94 | 14.45 | 14.56 | 9,207,620 | -0.36(-2.43%) |
Jan 24, 2003 | 15.55 | 15.55 | 14.75 | 14.92 | 11,869,355 | -0.63(-4.06%) |
Jan 23, 2003 | 15.69 | 15.74 | 15.52 | 15.55 | 9,980,387 | -0.14(-0.88%) |
Jan 22, 2003 | 15.82 | 15.95 | 15.63 | 15.69 | 14,742,398 | -0.12(-0.79%) |
Jan 21, 2003 | 15.89 | 16.10 | 15.83 | 15.82 | 13,213,020 | -0.07(-0.43%) |
Jan 17, 2003 | 16.25 | 16.26 | 15.69 | 15.89 | 20,568,462 | +0.34(+2.17%) |
Jan 16, 2003 | 15.82 | 15.84 | 15.53 | 15.55 | 9,727,650 | -0.20(-1.27%) |
Jan 15, 2003 | 15.75 | 15.87 | 15.55 | 15.75 | 7,138,377 | -0.01(-0.04%) |
Jan 14, 2003 | 15.75 | 15.89 | 15.64 | 15.75 | 6,289,149 | +0.00(+0.00%) |
Jan 13, 2003 | 15.79 | 15.95 | 15.54 | 15.75 | 8,213,308 | +0.03(+0.20%) |
Jan 10, 2003 | 15.82 | 15.92 | 15.50 | 15.72 | 6,799,741 | -0.09(-0.59%) |
Jan 09, 2003 | 15.29 | 15.85 | 15.19 | 15.82 | 12,019,558 | +0.72(+4.76%) |
Jan 08, 2003 | 15.69 | 15.75 | 14.88 | 15.10 | 15,138,779 | -0.59(-3.78%) |
Jan 07, 2003 | 15.69 | 16.10 | 15.60 | 15.69 | 12,950,046 | -0.11(-0.67%) |
Jan 06, 2003 | 15.47 | 15.96 | 15.43 | 15.80 | 9,982,467 | +0.33(+2.10%) |
Jan 03, 2003 | 15.13 | 15.54 | 15.10 | 15.47 | 9,193,224 | +0.45(+3.00%) |
Jan 02, 2003 | 14.48 | 15.05 | 14.48 | 15.02 | 8,738,297 | +0.55(+3.80%) |
Dec 31, 2002 | 14.35 | 14.60 | 14.27 | 14.47 | 9,897,368 | -0.06(-0.43%) |
Dec 30, 2002 | 14.38 | 14.59 | 14.28 | 14.53 | 12,196,794 | -0.06(-0.43%) |
Dec 27, 2002 | 14.55 | 14.69 | 14.51 | 14.60 | 8,083,421 | -0.02(-0.13%) |
Dec 26, 2002 | 14.67 | 14.87 | 14.50 | 14.62 | 6,689,049 | -0.13(-0.89%) |
Dec 24, 2002 | 14.70 | 14.80 | 14.69 | 14.75 | 4,702,665 | +0.04(+0.30%) |
Dec 23, 2002 | 14.69 | 14.72 | 14.57 | 14.70 | 9,505,786 | -0.04(-0.25%) |
Dec 20, 2002 | 14.69 | 14.82 | 14.48 | 14.74 | 17,100,528 | +0.05(+0.34%) |
Dec 19, 2002 | 14.91 | 14.96 | 14.51 | 14.69 | 14,375,929 | -0.22(-1.47%) |
Dec 18, 2002 | 14.98 | 15.07 | 14.82 | 14.91 | 15,340,968 | -0.18(-1.16%) |
Dec 17, 2002 | 15.57 | 15.57 | 14.69 | 15.09 | 19,588,548 | -0.48(-3.09%) |
Dec 16, 2002 | 15.38 | 15.66 | 15.16 | 15.57 | 19,392,276 | -0.10(-0.64%) |
Dec 13, 2002 | 15.54 | 15.86 | 15.51 | 15.67 | 26,501,540 | -0.18(-1.14%) |
Dec 12, 2002 | 16.25 | 16.50 | 15.32 | 15.85 | 29,022,192 | -1.13(-6.63%) |
Dec 11, 2002 | 16.95 | 17.15 | 16.84 | 16.97 | 8,228,025 | +0.03(+0.18%) |
Dec 10, 2002 | 17.18 | 17.24 | 16.79 | 16.94 | 10,750,435 | -0.24(-1.38%) |
Dec 09, 2002 | 17.40 | 17.66 | 16.97 | 17.18 | 14,282,833 | -0.22(-1.29%) |
Dec 06, 2002 | 16.63 | 17.44 | 16.62 | 17.40 | 15,703,758 | +0.51(+3.03%) |
Dec 05, 2002 | 16.85 | 17.14 | 16.75 | 16.89 | 21,588,048 | +0.49(+3.01%) |
Dec 04, 2002 | 16.55 | 16.68 | 16.35 | 16.40 | 15,358,564 | -0.16(-0.94%) |
Dec 03, 2002 | 16.50 | 16.57 | 16.33 | 16.55 | 11,877,993 | +0.03(+0.19%) |
Dec 02, 2002 | 16.75 | 16.77 | 16.38 | 16.52 | 6,916,192 | -0.04(-0.26%) |
Nov 29, 2002 | 16.57 | 16.72 | 16.42 | 16.57 | 4,019,316 | -0.01(-0.04%) |
Nov 27, 2002 | 16.54 | 16.79 | 16.38 | 16.57 | 8,502,036 | +0.18(+1.11%) |
Nov 26, 2002 | 16.46 | 16.61 | 16.37 | 16.39 | 8,811,719 | -0.33(-1.94%) |
Nov 25, 2002 | 16.69 | 16.89 | 16.44 | 16.72 | 13,105,527 | +0.15(+0.91%) |
Nov 22, 2002 | 16.19 | 16.86 | 16.15 | 16.57 | 12,711,705 | +0.36(+2.24%) |
Nov 21, 2002 | 15.67 | 16.33 | 15.67 | 16.20 | 15,177,169 | +0.54(+3.43%) |
Nov 20, 2002 | 15.13 | 15.67 | 14.92 | 15.67 | 11,958,933 | +0.54(+3.55%) |
Nov 19, 2002 | 15.22 | 15.28 | 14.88 | 15.13 | 11,492,490 | -0.21(-1.39%) |
Nov 18, 2002 | 15.65 | 15.85 | 15.16 | 15.34 | 16,730,381 | +0.31(+2.04%) |
Nov 15, 2002 | 14.91 | 15.13 | 14.75 | 15.04 | 12,461,368 | -0.16(-1.03%) |
Nov 14, 2002 | 15.63 | 15.63 | 14.85 | 15.19 | 18,064,928 | -0.33(-2.13%) |
Nov 13, 2002 | 16.69 | 16.79 | 14.88 | 15.52 | 19,601,024 | -1.13(-6.79%) |
Nov 12, 2002 | 16.57 | 16.88 | 16.44 | 16.65 | 11,154,814 | +0.33(+2.03%) |
Nov 11, 2002 | 16.82 | 16.84 | 16.32 | 16.32 | 6,660,576 | -0.49(-2.94%) |
Nov 08, 2002 | 16.66 | 17.11 | 16.60 | 16.82 | 9,861,217 | +0.16(+0.94%) |
Nov 07, 2002 | 16.82 | 16.87 | 16.48 | 16.66 | 7,350,324 | -0.21(-1.26%) |
Nov 06, 2002 | 16.18 | 16.91 | 16.18 | 16.87 | 13,786,317 | +0.70(+4.33%) |
Nov 05, 2002 | 15.94 | 16.24 | 15.72 | 16.17 | 6,973,458 | +0.32(+2.01%) |
Nov 04, 2002 | 15.82 | 16.15 | 15.66 | 15.85 | 6,870,764 | +0.09(+0.60%) |